STMicroelectronics N.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	35.160	35.160	34.295	34.705	33.385	7,315
2022-04-29	35.715	36.120	35.710	35.795	34.434	2,395
2022-04-28	35.545	36.420	35.420	35.580	34.227	1,010
2022-04-27	35.585	35.920	34.005	35.020	33.688	1,822
2022-04-26	35.365	35.740	34.790	34.790	33.467	3,356
2022-04-25	34.800	35.310	34.465	35.310	33.967	387
2022-04-22	35.460	35.460	35.125	35.305	33.962	958
2022-04-21	36.200	36.435	35.955	35.955	34.588	1,297
2022-04-20	35.155	36.050	35.155	35.705	34.347	1,575
2022-04-19	34.285	34.700	34.000	34.605	33.289	2,082
2022-04-14	35.390	35.390	34.225	34.225	32.923	919
2022-04-13	34.255	34.720	34.210	34.720	33.399	14,618
2022-04-12	33.900	34.950	33.900	34.785	33.462	13,199
2022-04-11	35.125	35.420	34.760	34.875	33.549	8,269
2022-04-08	35.910	35.910	35.000	35.070	33.736	1,225
2022-04-07	35.930	36.445	35.275	35.275	33.933	1,917
2022-04-06	36.500	36.500	34.915	35.630	34.275	198
2022-04-05	38.170	38.180	36.580	36.630	35.237	1,336
2022-04-04	38.340	38.855	38.340	38.705	37.233	103
2022-04-01	39.505	39.505	38.625	38.625	37.156	493
2022-03-31	40.000	40.000	39.580	39.580	38.075	1,042
2022-03-30	41.030	41.030	40.670	41.000	39.441	385
2022-03-29	40.570	41.565	40.000	40.000	38.479	532
2022-03-28	40.020	40.700	39.800	40.000	38.479	299
2022-03-25	40.640	40.900	40.170	40.170	38.642	550
2022-03-24	39.120	39.890	39.085	39.865	38.349	3,162
2022-03-23	39.160	39.335	39.030	39.335	37.839	268
2022-03-22	38.985	39.170	38.800	39.085	37.598	344
2022-03-21	38.625	39.025	38.625	38.705	37.233	1,584
2022-03-18	37.705	38.720	37.540	38.720	37.197	1,309
2022-03-17	37.800	38.110	37.515	38.110	36.611	5,713
2022-03-16	36.885	37.785	36.885	37.755	36.270	2,466
2022-03-15	34.300	35.130	34.300	35.130	33.748	779
2022-03-14	35.025	35.220	34.570	34.570	33.210	208
2022-03-11	35.275	36.240	35.060	35.255	33.868	2,127
2022-03-10	35.415	35.415	35.080	35.080	33.700	1,240
2022-03-09	33.985	35.905	33.980	35.905	34.492	2,111
2022-03-08	33.310	34.495	32.640	32.640	31.356	783
2022-03-07	32.865	35.210	32.015	33.540	32.220	3,354
2022-03-04	35.395	35.400	33.870	34.010	32.672	2,878
2022-03-03	37.215	37.475	36.550	36.550	35.112	228
2022-03-02	36.100	36.665	36.100	36.665	35.222	515
2022-03-01	37.885	37.885	36.775	36.930	35.477	87
2022-02-28	37.305	37.985	37.100	37.985	36.491	417
2022-02-25	37.310	37.310	36.925	37.045	35.588	446
2022-02-24	35.735	36.710	35.050	36.670	35.227	4,232
2022-02-23	37.700	38.170	37.355	37.450	35.977	5,061
2022-02-22	37.155	37.885	37.025	37.705	36.222	4,017
2022-02-21	38.655	38.655	37.310	37.575	36.097	6,368
2022-02-18	38.660	39.085	38.050	38.050	36.553	2,258
2022-02-17	39.870	39.905	38.910	39.250	37.706	255
2022-02-16	40.060	40.320	39.575	39.860	38.292	694
2022-02-15	38.745	39.700	38.665	39.465	37.912	1,098
2022-02-14	38.720	39.060	38.285	39.060	37.523	3,093
2022-02-11	39.945	40.275	39.870	40.020	38.445	426
2022-02-10	41.275	41.275	40.545	40.655	39.055	761
2022-02-09	40.060	40.990	39.995	40.840	39.233	3,243
2022-02-08	38.890	39.485	38.835	39.380	37.831	3,176
2022-02-07	39.140	39.245	38.310	38.900	37.370	5,793
2022-02-04	39.715	39.790	38.585	38.840	37.312	2,176

← NewerPage 20 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0801 CHF
2026-06-22	0.0801 CHF
2026-03-23	0.0801 CHF
2025-12-15	0.0801 CHF
2025-09-22	0.0801 CHF
2025-06-23	0.0801 CHF
2025-03-24	0.0801 CHF
2024-12-16	0.0801 CHF
2024-09-23	0.0801 CHF
2024-06-24	0.0801 CHF
2024-03-18	0.0534 CHF
2023-12-11	0.0534 CHF
2023-09-18	0.0534 CHF
2023-06-26	0.0534 CHF
2023-03-20	0.0534 CHF
2022-12-12	0.0534 CHF
2022-09-19	0.0534 CHF
2022-06-20	0.0534 CHF
2022-03-21	0.0534 CHF
2021-12-13	0.0534 CHF
2021-09-20	0.0534 CHF
2021-06-21	0.0534 CHF
2021-03-22	0.0374 CHF
2020-12-14	0.0374 CHF
2020-09-21	0.0374 CHF
2020-06-22	0.0374 CHF
2020-03-16	0.0534 CHF
2019-12-16	0.0534 CHF

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.